Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
45.65
+0.45 (1.00%)
Oct 13, 2025, 3:12 PM EDT
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.25 | 46.25 | 45.20 | 45.20 | 45.20 | -2.27% | 5,676 |
| Oct 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.32% | 1,205 |
| Oct 8, 2025 | 46.43 | 46.43 | 46.40 | 46.40 | 46.40 | 0.72% | 305 |
| Oct 7, 2025 | 46.05 | 46.07 | 46.05 | 46.07 | 46.07 | 0.04% | 861 |
| Oct 6, 2025 | 46.20 | 47.00 | 46.05 | 46.05 | 46.05 | -0.35% | 1,381 |
| Oct 3, 2025 | 46.33 | 46.33 | 46.02 | 46.21 | 46.21 | 0.43% | 1,787 |
| Oct 2, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - | 84 |
| Oct 1, 2025 | 46.10 | 46.10 | 46.01 | 46.01 | 46.01 | 0.02% | 1,244 |
| Sep 30, 2025 | 46.99 | 46.99 | 46.00 | 46.00 | 46.00 | - | 260 |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 16 |
| Sep 26, 2025 | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | -0.11% | 1,211 |
| Sep 25, 2025 | 46.75 | 47.00 | 46.05 | 46.05 | 46.05 | -2.02% | 3,994 |
| Sep 24, 2025 | 47.00 | 47.00 | 46.65 | 47.00 | 47.00 | 0.19% | 7,335 |
| Sep 23, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - | 67 |
| Sep 22, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - | 107 |
| Sep 19, 2025 | 46.51 | 46.91 | 46.51 | 46.91 | 46.91 | -0.19% | 8,208 |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 5,817 |
| Sep 17, 2025 | 46.99 | 47.00 | 46.99 | 47.00 | 47.00 | 1.67% | 715 |
| Sep 16, 2025 | 46.20 | 46.23 | 46.20 | 46.23 | 46.23 | 0.06% | 499 |
| Sep 15, 2025 | 46.68 | 46.68 | 46.20 | 46.20 | 46.20 | -1.70% | 1,124 |
| Sep 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 32 |
| Sep 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 70 |
| Sep 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2 |
| Sep 9, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 1.80% | 906 |
| Sep 8, 2025 | 46.06 | 46.17 | 46.06 | 46.17 | 46.17 | -0.88% | 637 |
| Sep 5, 2025 | 46.15 | 46.58 | 46.15 | 46.58 | 46.58 | 0.71% | 350 |
| Sep 4, 2025 | 46.48 | 46.48 | 46.25 | 46.25 | 46.25 | -0.54% | 515 |
| Sep 3, 2025 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | 0.50% | 972 |
| Sep 2, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - | 14 |
| Aug 29, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.02% | 267 |
| Aug 28, 2025 | 46.36 | 46.36 | 46.26 | 46.26 | 46.26 | 0.02% | 474 |
| Aug 27, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.60% | 178 |
| Aug 26, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.84% | 1,610 |
| Aug 25, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - | 694 |
| Aug 22, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.33% | 446 |
| Aug 21, 2025 | 45.75 | 46.05 | 45.75 | 46.00 | 46.00 | - | 3,045 |
| Aug 20, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.31% | 2,455 |
| Aug 19, 2025 | 45.88 | 45.88 | 45.86 | 45.86 | 45.86 | 0.24% | 507 |
| Aug 18, 2025 | 45.50 | 45.75 | 45.50 | 45.75 | 45.75 | 0.55% | 344 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.31% | 8,026 |
| Aug 14, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.89% | 200 |
| Aug 13, 2025 | 45.64 | 46.05 | 45.50 | 46.05 | 46.05 | 1.21% | 2,690 |
| Aug 12, 2025 | 45.60 | 46.00 | 45.50 | 45.50 | 45.50 | -0.66% | 8,344 |
| Aug 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | 408 |
| Aug 8, 2025 | 45.69 | 45.80 | 45.60 | 45.60 | 45.60 | - | 1,206 |
| Aug 7, 2025 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.04% | 379 |
| Aug 6, 2025 | 45.27 | 45.62 | 45.27 | 45.62 | 45.62 | -0.61% | 201 |
| Aug 5, 2025 | 46.00 | 46.11 | 45.90 | 45.90 | 45.90 | -0.22% | 999 |
| Aug 4, 2025 | 45.75 | 46.00 | 45.75 | 46.00 | 46.00 | 1.57% | 583 |
| Aug 1, 2025 | 45.55 | 45.75 | 45.29 | 45.29 | 45.29 | -1.65% | 3,250 |